Chongqing Department Store Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	28.630	29.300	28.460	28.820	28.820	3,988,706
2025-01-17	28.840	28.910	28.260	28.450	28.450	2,350,806
2025-01-16	28.760	29.140	28.350	28.920	28.920	3,683,817
2025-01-15	28.790	29.080	28.300	28.540	28.540	3,879,636
2025-01-14	29.000	30.100	28.540	28.850	28.850	7,496,095
2025-01-13	27.260	28.120	27.000	28.100	28.100	4,110,659
2025-01-10	28.310	29.570	27.220	27.220	27.220	7,000,320
2025-01-09	27.810	28.460	27.460	28.200	28.200	3,677,500
2025-01-08	27.800	28.260	27.420	28.000	28.000	3,181,300
2025-01-07	27.880	28.430	27.510	27.840	27.840	2,868,017
2025-01-06	28.750	28.820	27.530	27.870	27.870	5,623,278
2025-01-03	30.470	30.470	28.660	28.840	28.840	8,064,331
2025-01-02	29.180	31.470	29.110	30.510	30.510	10,398,708
2024-12-31	29.710	30.420	29.250	29.250	29.250	3,532,493
2024-12-30	29.560	29.920	29.140	29.860	29.860	3,736,100
2024-12-27	29.290	30.080	28.810	29.550	29.550	4,719,100
2024-12-26	29.970	30.150	29.000	29.330	29.330	6,427,147
2024-12-25	30.950	30.950	29.410	29.970	29.970	6,640,710
2024-12-24	30.390	31.480	30.310	30.980	30.980	4,488,713
2024-12-23	30.660	31.080	30.230	30.420	30.420	5,891,441
2024-12-20	30.030	30.670	30.030	30.450	30.450	6,901,856
2024-12-19	32.070	32.070	29.870	30.030	30.030	9,083,821
2024-12-18	31.680	32.490	31.020	31.600	31.600	6,329,400
2024-12-17	31.800	32.230	30.500	31.520	31.520	10,593,811
2024-12-16	31.500	33.500	30.610	31.970	31.970	19,381,919
2024-12-13	32.500	32.810	30.790	30.790	30.790	19,259,975
2024-12-12	32.370	34.300	32.020	32.670	32.670	17,159,610
2024-12-11	30.000	32.490	29.980	32.380	32.380	9,902,122
2024-12-10	31.450	31.500	30.120	30.230	30.230	6,570,740
2024-12-09	29.820	30.060	29.330	29.650	29.650	4,123,400
2024-12-06	30.130	30.350	29.500	29.940	29.940	4,814,760
2024-12-05	30.930	31.000	30.000	30.130	30.130	7,211,008
2024-12-04	29.980	31.970	29.720	31.400	31.400	10,151,226
2024-12-03	29.420	30.200	29.010	29.990	29.990	9,171,141
2024-12-02	28.470	30.000	28.360	29.470	29.470	12,007,531
2024-11-29	27.030	28.300	26.880	27.720	27.720	6,495,984
2024-11-28	26.810	27.490	26.690	27.090	27.090	4,417,753
2024-11-27	26.450	26.880	25.610	26.810	26.810	4,619,930
2024-11-26	25.610	27.170	25.330	26.440	26.440	4,389,705
2024-11-25	26.270	26.410	25.180	25.650	25.650	7,081,601
2024-11-22	27.000	27.230	26.140	26.280	26.280	3,602,192
2024-11-21	27.330	27.470	26.930	27.130	27.130	3,755,400
2024-11-20	26.800	27.550	26.500	27.330	27.330	5,781,700
2024-11-19	25.970	26.940	25.590	26.900	26.900	5,489,963
2024-11-18	25.900	26.580	25.750	26.080	26.080	5,095,275
2024-11-15	26.100	26.750	25.570	25.980	25.980	5,015,495
2024-11-14	27.020	27.390	26.010	26.250	26.250	7,438,006
2024-11-13	28.630	28.650	26.770	27.010	27.010	13,214,086
2024-11-12	26.000	28.640	25.920	28.640	28.640	23,971,365
2024-11-11	25.800	26.210	24.550	26.040	26.040	14,775,530
2024-11-08	26.260	26.900	25.590	26.180	26.180	19,276,661
2024-11-07	23.650	25.700	23.540	25.700	25.700	14,520,525
2024-11-06	23.300	23.900	22.920	23.360	23.360	8,558,045
2024-11-05	22.260	23.380	21.830	23.290	23.290	10,932,420
2024-11-04	22.110	22.320	21.700	22.220	22.220	4,473,073
2024-11-01	21.940	22.480	21.760	22.020	22.020	5,705,945
2024-10-31	21.510	22.230	21.440	22.060	22.060	5,584,200
2024-10-30	22.020	22.200	21.490	21.710	21.710	4,260,880
2024-10-29	22.810	22.810	21.950	22.120	22.120	4,698,193
2024-10-28	22.360	22.820	22.240	22.710	22.710	4,589,865

← NewerPage 8 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	0.6800 CNY
2022-05-13	3.7900 CNY
2021-06-01	3.6900 CNY
2020-07-20	0.7300 CNY
2019-06-11	0.6500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.